Spot 292.89
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.89 | 29.32 | 29.11 | +0.99 | 43.1% | 264 | 43.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 27.91 | 28.32 | 28.11 | +0.99 | 42.2% | 265 | 42.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 26.90 | 27.33 | 27.11 | +0.99 | 41.3% | 266 | 41.3% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 25.91 | 26.34 | 26.12 | +0.99 | 40.5% | 267 | 40.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 24.94 | 25.34 | 25.14 | +0.99 | 39.6% | 268 | 39.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 23.92 | 24.35 | 24.14 | +0.98 | 38.8% | 269 | 38.8% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 22.93 | 23.36 | 23.14 | +0.98 | 38.0% | 270 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 21.95 | 22.37 | 22.16 | +0.98 | 37.2% | 271 | 37.2% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 20.96 | 21.38 | 21.17 | — | — | 272 | 36.4% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 20.46 | 20.89 | 20.68 | +0.97 | 36.1% | 272.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 19.97 | 20.40 | 20.18 | — | — | 273 | 35.7% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 18.99 | 19.41 | 19.20 | — | — | 274 | 35.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 18.01 | 18.43 | 18.22 | +0.96 | 34.3% | 275 | 34.3% | -0.04 | 0.15 | 0.14 | 0.16 | — |
| — | 17.03 | 17.46 | 17.25 | +0.96 | 33.6% | 276 | 33.6% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 16.06 | 16.49 | 16.27 | +0.95 | 32.9% | 277 | 32.9% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 15.58 | 16.00 | 15.79 | +0.95 | 32.6% | 277.5 | — | — | 0.23 | 0.21 | 0.24 | — |
| — | 15.10 | 15.52 | 15.31 | — | — | 278 | 32.3% | -0.06 | 0.24 | 0.23 | 0.26 | — |
| — | 14.15 | 14.57 | 14.36 | +0.93 | 31.6% | 279 | 31.6% | -0.07 | 0.28 | 0.27 | 0.30 | — |
| — | 13.29 | 13.57 | 13.43 | +0.92 | 31.0% | 280 | 31.0% | -0.08 | 0.34 | 0.33 | 0.35 | — |
| — | 12.27 | 12.68 | 12.47 | +0.91 | 30.4% | 281 | 30.4% | -0.09 | 0.41 | 0.39 | 0.42 | — |
| — | 11.43 | 11.71 | 11.57 | +0.89 | 29.9% | 282 | — | — | 0.48 | 0.46 | 0.50 | — |
| — | 10.92 | 11.26 | 11.09 | +0.89 | 29.6% | 282.5 | 29.6% | -0.12 | 0.53 | 0.51 | 0.54 | — |
| — | 10.55 | 10.80 | 10.68 | — | — | 283 | — | — | 0.57 | 0.55 | 0.59 | — |
| — | 9.68 | 9.84 | 9.76 | +0.85 | 28.8% | 284 | 28.8% | -0.15 | 0.68 | 0.66 | 0.70 | — |
| — | 8.81 | 8.97 | 8.89 | — | — | 285 | 28.3% | -0.17 | 0.81 | 0.79 | 0.83 | — |
| — | 7.97 | 8.12 | 8.04 | +0.80 | 27.8% | 286 | 27.8% | -0.20 | 0.96 | 0.94 | 0.98 | — |
| — | 7.14 | 7.29 | 7.21 | +0.77 | 27.3% | 287 | 27.3% | -0.23 | 1.13 | 1.11 | 1.15 | — |
| — | 6.75 | 6.89 | 6.82 | +0.76 | 27.0% | 287.5 | 27.0% | -0.25 | 1.23 | 1.21 | 1.25 | — |
| — | 6.35 | 6.49 | 6.42 | +0.74 | 26.8% | 288 | 26.8% | -0.26 | 1.34 | 1.32 | 1.36 | — |
| — | 5.59 | 5.73 | 5.66 | +0.70 | 26.3% | 289 | 26.3% | -0.30 | 1.57 | 1.55 | 1.60 | — |
| — | 4.86 | 4.99 | 4.92 | +0.66 | 25.8% | 290 | 25.8% | -0.34 | 1.84 | 1.82 | 1.87 | — |
| — | 4.19 | 4.30 | 4.25 | +0.61 | 25.3% | 291 | 25.3% | -0.39 | 2.15 | 2.13 | 2.18 | — |
| — | 3.54 | 3.63 | 3.58 | +0.57 | 24.7% | 292 | 24.7% | -0.44 | 2.51 | 2.48 | 2.54 | — |
| — | 3.26 | 3.31 | 3.29 | +0.54 | 24.4% | 292.5 | 24.4% | -0.46 | 2.70 | 2.67 | 2.73 | — |
| — | 2.95 | 3.02 | 2.98 | +0.51 | 24.1% | 293 | 24.1% | -0.49 | 2.91 | 2.88 | 2.94 | — |
| — | 2.40 | 2.46 | 2.43 | +0.45 | 23.5% | 294 | 23.5% | -0.55 | 3.36 | 3.33 | 3.39 | — |
| — | 1.91 | 1.97 | 1.94 | +0.40 | 22.8% | 295 | 22.8% | -0.61 | 3.87 | 3.82 | 3.92 | — |
| — | 1.48 | 1.53 | 1.50 | +0.34 | 22.1% | 296 | 22.1% | -0.66 | 4.43 | 4.37 | 4.49 | — |
| — | 1.11 | 1.16 | 1.14 | +0.29 | 21.5% | 297 | 21.5% | -0.72 | 5.08 | 5.01 | 5.15 | — |
| — | 0.95 | 1.00 | 0.97 | +0.26 | 21.2% | 297.5 | 21.2% | -0.75 | 5.42 | 5.35 | 5.48 | — |
| — | 0.81 | 0.85 | 0.83 | +0.23 | 20.9% | 298 | 20.9% | -0.77 | 5.78 | 5.71 | 5.85 | — |
| — | 0.57 | 0.61 | 0.59 | +0.18 | 20.4% | 299 | 20.4% | -0.83 | 6.54 | 6.47 | 6.61 | — |
| — | 0.39 | 0.43 | 0.41 | +0.13 | 20.0% | 300 | 20.0% | -0.87 | 7.38 | 7.27 | 7.50 | — |
| — | 0.26 | 0.29 | 0.28 | +0.10 | 19.7% | 301 | 19.7% | -0.90 | 8.25 | 8.04 | 8.46 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 19.5% | 302 | 19.5% | -0.94 | 9.15 | 8.94 | 9.36 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 19.5% | 303 | 19.5% | -0.96 | 10.11 | 9.89 | 10.32 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 19.5% | 304 | 19.5% | -0.98 | 11.08 | 10.86 | 11.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 19.6% | 305 | 19.6% | -0.99 | 12.09 | 11.98 | 12.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.7% | 306 | 19.7% | -1.00 | 13.07 | 12.86 | 13.29 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.9% | 307 | 19.9% | -1.00 | 14.07 | 13.86 | 14.29 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 20.3% | 308 | — | — | 15.07 | 14.86 | 15.29 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 309 | 20.9% | -1.00 | 16.07 | 15.87 | 16.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.5% | 310 | 21.5% | -1.00 | 17.07 | 16.87 | 17.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.0% | 311 | 22.0% | -1.00 | 18.07 | 17.87 | 18.27 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 312 | 22.2% | -1.00 | 19.07 | 18.86 | 19.29 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 313 | 22.3% | -1.00 | 20.07 | 19.86 | 20.27 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 314 | 22.2% | -1.00 | 21.07 | 20.86 | 21.27 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 315 | 22.2% | -1.00 | 22.07 | 21.86 | 22.27 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 317.5 | 22.1% | -1.00 | 24.57 | 24.36 | 24.79 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 320 | 22.4% | -1.00 | 27.07 | 26.86 | 27.29 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.